Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.090 | 6.106 | 5.966 | 6.007 | 13,122,471 | -0.07(-1.22%) |
May 28, 2015 | 6.016 | 6.090 | 6.007 | 6.082 | 11,873,280 | +0.02(+0.41%) |
May 27, 2015 | 5.991 | 6.082 | 5.966 | 6.057 | 14,675,655 | +0.14(+2.37%) |
May 26, 2015 | 5.925 | 5.941 | 5.851 | 5.917 | 19,196,196 | -0.03(-0.55%) |
May 22, 2015 | 5.974 | 5.950 | 5.950 | 5.950 | 12,386,666 | -0.10(-1.63%) |
May 21, 2015 | 5.970 | 6.119 | 5.966 | 6.049 | 29,989,490 | +0.17(+2.95%) |
May 20, 2015 | 5.810 | 5.913 | 5.785 | 5.876 | 25,621,518 | +0.12(+2.15%) |
May 19, 2015 | 5.752 | 5.785 | 5.727 | 5.752 | 14,832,698 | +0.02(+0.29%) |
May 18, 2015 | 5.628 | 5.793 | 5.604 | 5.735 | 29,444,536 | +0.05(+0.87%) |
May 15, 2015 | 5.661 | 5.707 | 5.637 | 5.686 | 13,685,205 | -0.07(-1.15%) |
May 14, 2015 | 5.702 | 5.768 | 5.653 | 5.752 | 17,228,276 | +0.09(+1.60%) |
May 13, 2015 | 5.744 | 5.752 | 5.637 | 5.661 | 19,330,628 | +0.04(+0.73%) |
May 12, 2015 | 5.670 | 5.678 | 5.620 | 5.620 | 13,655,438 | -0.06(-1.02%) |
May 11, 2015 | 5.752 | 5.775 | 5.653 | 5.678 | 17,586,646 | -0.03(-0.58%) |
May 08, 2015 | 5.674 | 5.760 | 5.653 | 5.711 | 54,967,028 | +0.17(+3.12%) |
May 07, 2015 | 5.488 | 5.612 | 5.439 | 5.538 | 64,381,308 | +0.20(+3.70%) |
May 06, 2015 | 5.422 | 5.426 | 5.257 | 5.340 | 63,162,328 | +0.08(+1.57%) |
May 05, 2015 | 5.290 | 5.307 | 5.192 | 5.257 | 39,936,824 | -0.00(-0.06%) |
May 04, 2015 | 5.325 | 5.325 | 5.245 | 5.261 | 43,038,232 | +0.03(+0.62%) |
May 01, 2015 | 5.357 | 5.357 | 5.196 | 5.229 | 44,896,672 | -0.06(-1.22%) |
Apr 30, 2015 | 6.025 | 5.494 | 5.253 | 5.293 | 102,701,032 | -0.73(-12.15%) |
Apr 29, 2015 | 6.065 | 6.105 | 6.001 | 6.025 | 48,052,996 | -0.14(-2.35%) |
Apr 28, 2015 | 6.154 | 6.178 | 6.114 | 6.170 | 32,446,612 | +0.02(+0.26%) |
Apr 27, 2015 | 6.210 | 6.218 | 6.130 | 6.154 | 31,466,658 | -0.09(-1.42%) |
Apr 24, 2015 | 6.307 | 6.315 | 6.186 | 6.242 | 24,251,728 | -0.07(-1.15%) |
Apr 23, 2015 | 6.295 | 6.371 | 6.274 | 6.315 | 24,596,128 | -0.12(-1.87%) |
Apr 22, 2015 | 6.419 | 6.451 | 6.371 | 6.435 | 39,473,844 | +0.13(+2.04%) |
Apr 21, 2015 | 6.307 | 6.347 | 6.266 | 6.307 | 53,530,512 | +0.19(+3.02%) |
Apr 20, 2015 | 6.097 | 6.162 | 6.089 | 6.122 | 45,049,012 | -0.01(-0.13%) |
Apr 17, 2015 | 6.210 | 6.230 | 6.101 | 6.130 | 111,738,328 | -0.12(-1.93%) |
Apr 16, 2015 | 6.307 | 6.315 | 6.210 | 6.250 | 66,334,120 | -0.06(-0.89%) |
Apr 15, 2015 | 6.403 | 6.443 | 6.130 | 6.307 | 150,146,480 | -0.10(-1.51%) |
Apr 14, 2015 | 6.484 | 6.492 | 6.331 | 6.403 | 99,784,968 | -0.27(-4.10%) |
Apr 13, 2015 | 6.580 | 6.733 | 6.467 | 6.677 | 92,574,424 | +0.19(+2.98%) |
Apr 10, 2015 | 6.210 | 6.516 | 6.186 | 6.484 | 46,108,300 | +0.27(+4.27%) |
Apr 09, 2015 | 6.178 | 6.241 | 6.130 | 6.218 | 61,960,280 | -0.01(-0.13%) |
Apr 08, 2015 | 6.226 | 6.250 | 6.194 | 6.226 | 18,763,684 | +0.00(+0.00%) |
Apr 07, 2015 | 6.202 | 6.250 | 6.194 | 6.226 | 15,196,014 | -0.05(-0.77%) |
Apr 06, 2015 | 6.170 | 6.323 | 6.154 | 6.274 | 17,825,526 | +0.12(+1.96%) |
Apr 02, 2015 | 6.154 | 6.154 | 6.154 | 6.154 | 10,234,833 | +0.08(+1.32%) |
Apr 01, 2015 | 6.089 | 6.118 | 6.033 | 6.073 | 14,865,648 | -0.02(-0.40%) |
Mar 31, 2015 | 6.138 | 6.202 | 6.097 | 6.097 | 35,524,268 | -0.12(-1.94%) |
Mar 30, 2015 | 6.186 | 6.234 | 6.154 | 6.218 | 22,041,034 | +0.02(+0.39%) |
Mar 27, 2015 | 6.194 | 6.218 | 6.170 | 6.194 | 11,246,040 | +0.05(+0.79%) |
Mar 26, 2015 | 6.170 | 6.178 | 6.114 | 6.146 | 19,589,696 | -0.18(-2.80%) |
Mar 25, 2015 | 6.451 | 6.459 | 6.323 | 6.323 | 15,696,202 | -0.07(-1.13%) |
Mar 24, 2015 | 6.403 | 6.443 | 6.363 | 6.395 | 19,962,408 | +0.06(+0.89%) |
Mar 23, 2015 | 6.347 | 6.379 | 6.307 | 6.339 | 11,284,538 | +0.02(+0.25%) |
Mar 20, 2015 | 6.307 | 6.393 | 6.282 | 6.323 | 66,693,796 | +0.06(+1.03%) |
Mar 19, 2015 | 6.242 | 6.299 | 6.232 | 6.258 | 65,364,024 | -0.09(-1.39%) |
Mar 18, 2015 | 6.162 | 6.375 | 6.162 | 6.347 | 43,867,880 | +0.18(+2.87%) |
Mar 17, 2015 | 6.194 | 6.234 | 6.154 | 6.170 | 54,739,772 | -0.09(-1.41%) |
Mar 16, 2015 | 6.178 | 6.282 | 6.170 | 6.258 | 41,489,460 | +0.06(+1.04%) |
Mar 13, 2015 | 6.170 | 6.194 | 6.130 | 6.194 | 44,031,468 | -0.02(-0.26%) |
Mar 12, 2015 | 6.186 | 6.226 | 6.146 | 6.210 | 45,955,252 | -0.01(-0.13%) |
Mar 11, 2015 | 6.154 | 6.258 | 6.138 | 6.218 | 26,583,732 | +0.08(+1.31%) |
Mar 10, 2015 | 6.226 | 6.242 | 6.130 | 6.138 | 31,738,470 | -0.19(-2.93%) |
Mar 09, 2015 | 6.315 | 6.347 | 6.270 | 6.323 | 32,925,470 | +0.02(+0.38%) |
Mar 06, 2015 | 6.395 | 6.411 | 6.282 | 6.299 | 22,790,324 | -0.19(-2.85%) |
Mar 05, 2015 | 6.476 | 6.492 | 6.443 | 6.484 | 24,550,850 | +0.01(+0.12%) |
Mar 04, 2015 | 6.435 | 6.500 | 6.395 | 6.476 | 14,107,189 | -0.01(-0.12%) |
Mar 03, 2015 | 6.508 | 6.548 | 6.459 | 6.484 | 15,549,418 | -0.02(-0.25%) |